Eonmetall Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	0.480	0.490	0.480	0.485	0.485	4,097,000
2023-12-26	0.480	0.490	0.480	0.485	0.485	4,657,200
2023-12-22	0.480	0.490	0.480	0.485	0.485	2,024,900
2023-12-21	0.485	0.490	0.480	0.485	0.485	3,531,600
2023-12-20	0.480	0.490	0.480	0.485	0.485	4,710,800
2023-12-19	0.480	0.490	0.480	0.485	0.485	3,008,000
2023-12-18	0.480	0.490	0.480	0.485	0.485	3,666,100
2023-12-15	0.480	0.490	0.480	0.485	0.485	4,388,100
2023-12-14	0.480	0.490	0.480	0.485	0.485	3,102,200
2023-12-13	0.480	0.490	0.480	0.485	0.485	3,184,300
2023-12-12	0.480	0.490	0.480	0.485	0.485	3,843,300
2023-12-11	0.480	0.490	0.480	0.485	0.485	2,819,800
2023-12-08	0.485	0.490	0.480	0.490	0.490	3,301,100
2023-12-07	0.480	0.490	0.480	0.485	0.485	4,430,500
2023-12-06	0.490	0.490	0.480	0.485	0.485	2,973,100
2023-12-05	0.480	0.490	0.480	0.485	0.485	3,616,400
2023-12-04	0.480	0.490	0.480	0.485	0.485	5,275,600
2023-12-01	0.480	0.490	0.480	0.485	0.485	3,079,400
2023-11-30	0.485	0.490	0.480	0.490	0.490	3,277,400
2023-11-29	0.485	0.490	0.480	0.480	0.480	4,594,500
2023-11-28	0.485	0.490	0.485	0.490	0.490	3,006,000
2023-11-27	0.490	0.495	0.485	0.485	0.485	2,293,700
2023-11-24	0.485	0.495	0.485	0.490	0.490	4,543,500
2023-11-23	0.490	0.495	0.485	0.490	0.490	2,947,200
2023-11-22	0.490	0.495	0.485	0.490	0.490	2,716,900
2023-11-21	0.490	0.495	0.485	0.490	0.490	4,792,400
2023-11-20	0.495	0.500	0.490	0.490	0.490	3,893,800
2023-11-17	0.500	0.500	0.495	0.500	0.500	3,210,400
2023-11-16	0.505	0.505	0.490	0.500	0.500	5,384,000
2023-11-15	0.490	0.510	0.490	0.505	0.505	6,549,100
2023-11-14	0.485	0.495	0.485	0.490	0.490	3,286,000
2023-11-10	0.490	0.495	0.485	0.490	0.490	4,373,000
2023-11-09	0.485	0.495	0.485	0.490	0.490	4,475,000
2023-11-08	0.485	0.495	0.485	0.490	0.490	3,199,200
2023-11-07	0.490	0.495	0.485	0.490	0.490	4,193,200
2023-11-06	0.490	0.495	0.485	0.490	0.490	4,487,000
2023-11-03	0.485	0.495	0.485	0.490	0.490	3,354,300
2023-11-02	0.485	0.495	0.485	0.490	0.490	4,978,500
2023-11-01	0.485	0.495	0.485	0.490	0.490	3,589,000
2023-10-31	0.485	0.495	0.485	0.490	0.490	3,365,400
2023-10-30	0.485	0.495	0.485	0.485	0.485	5,185,700
2023-10-27	0.485	0.495	0.485	0.490	0.490	3,511,300
2023-10-26	0.485	0.495	0.485	0.490	0.490	2,605,900
2023-10-25	0.490	0.495	0.490	0.490	0.490	5,689,300
2023-10-24	0.480	0.495	0.480	0.495	0.495	4,194,600
2023-10-23	0.485	0.490	0.480	0.480	0.480	2,885,800
2023-10-20	0.485	0.490	0.485	0.490	0.490	4,266,500
2023-10-19	0.490	0.490	0.485	0.490	0.490	4,354,000
2023-10-18	0.495	0.495	0.490	0.495	0.495	2,557,500
2023-10-17	0.495	0.500	0.490	0.495	0.495	3,308,000
2023-10-16	0.500	0.505	0.485	0.495	0.495	5,594,200
2023-10-13	0.500	0.500	0.495	0.500	0.500	3,326,500
2023-10-12	0.495	0.505	0.495	0.500	0.500	3,308,500
2023-10-11	0.495	0.505	0.495	0.495	0.495	4,444,000
2023-10-10	0.495	0.500	0.495	0.500	0.500	4,345,400
2023-10-09	0.495	0.500	0.495	0.500	0.500	2,296,200
2023-10-06	0.505	0.505	0.500	0.500	0.500	2,897,500
2023-10-05	0.495	0.505	0.495	0.500	0.500	3,741,500
2023-10-04	0.505	0.505	0.495	0.500	0.500	2,789,200
2023-10-03	0.495	0.505	0.495	0.500	0.500	2,657,700

← NewerPage 12 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-16	0.0125 MYR
2021-05-24	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.